Echtzeit-Aktienkurs Workiva Inc.
Bid:
Ask:
Aktienkurse zur Workiva Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 100,96 | 101,29 | 100,89 | 101,01 | 0,42% | - |
| 25.02.2021 | 102,06 | 102,99 | 98,56 | 100,59 | -5,23% | - |
| 24.02.2021 | 102,05 | 107,84 | 100,83 | 106,14 | 3,05% | - |
| 23.02.2021 | 101,87 | 104,27 | 99,70 | 103,00 | -4,07% | - |
| 22.02.2021 | 110,63 | 110,63 | 106,72 | 107,37 | -6,27% | - |
| 19.02.2021 | 112,58 | 115,18 | 111,90 | 114,56 | 2,76% | - |
| 18.02.2021 | 109,17 | 111,85 | 107,58 | 111,48 | 3,07% | - |
| 17.02.2021 | 108,10 | 108,41 | 107,91 | 108,16 | 0,20% | - |
| 16.02.2021 | 108,39 | 109,31 | 105,98 | 107,94 | -0,61% | - |
| 12.02.2021 | 108,22 | 109,52 | 107,62 | 108,60 | -0,47% | - |
| 11.02.2021 | 109,47 | 111,17 | 108,21 | 109,11 | 1,59% | - |
| 10.02.2021 | 108,24 | 110,16 | 107,09 | 107,40 | 0,79% | - |
| 09.02.2021 | 105,69 | 107,43 | 105,61 | 106,56 | 0,46% | - |
| 08.02.2021 | 109,55 | 110,12 | 105,53 | 106,07 | -2,24% | - |
| 05.02.2021 | 108,21 | 109,34 | 107,28 | 108,51 | 1,63% | - |
| 04.02.2021 | 105,27 | 106,94 | 104,25 | 106,76 | 3,77% | - |
| 03.02.2021 | 98,89 | 103,90 | 98,89 | 102,89 | 2,76% | - |
| 02.02.2021 | 100,12 | 100,12 | 100,12 | 100,12 | -1,24% | - |
| 01.02.2021 | 101,07 | 101,55 | 101,07 | 101,38 | 3,96% | - |
| 29.01.2021 | 98,65 | 99,18 | 96,28 | 97,52 | -1,40% | - |
| 28.01.2021 | 98,69 | 98,91 | 98,69 | 98,90 | 2,99% | - |
| 27.01.2021 | 95,60 | 97,87 | 94,66 | 96,02 | -2,07% | - |
| 26.01.2021 | 99,81 | 100,46 | 97,65 | 98,05 | -2,38% | - |
| 25.01.2021 | 100,49 | 100,49 | 100,43 | 100,44 | 1,24% | - |
| 22.01.2021 | 100,80 | 100,90 | 97,03 | 99,21 | -1,76% | - |
| 21.01.2021 | 100,06 | 102,29 | 99,68 | 100,99 | 0,50% | - |
| 20.01.2021 | 100,71 | 101,96 | 98,72 | 100,49 | 0,23% | - |
| 19.01.2021 | 99,83 | 101,67 | 98,44 | 100,26 | 3,40% | - |
| 15.01.2021 | 96,77 | 97,76 | 95,17 | 96,96 | -0,93% | - |
| 14.01.2021 | 99,62 | 99,81 | 96,25 | 97,87 | 0,87% | - |
| 13.01.2021 | 97,12 | 97,61 | 96,31 | 97,03 | 0,07% | - |
| 12.01.2021 | 95,50 | 98,67 | 95,14 | 96,96 | 2,51% | - |
| 11.01.2021 | 94,08 | 95,37 | 93,87 | 94,59 | -0,34% | - |
| 08.01.2021 | 95,01 | 96,34 | 93,74 | 94,91 | 0,05% | - |
| 07.01.2021 | 94,57 | 95,72 | 94,43 | 94,86 | 2,30% | - |
| 06.01.2021 | 92,57 | 93,09 | 91,72 | 92,73 | -0,34% | - |
| 05.01.2021 | 91,22 | 93,28 | 90,89 | 93,05 | 2,24% | - |
| 04.01.2021 | 92,19 | 92,35 | 88,28 | 91,01 | -0,69% | - |
| 31.12.2020 | 90,77 | 91,73 | 90,02 | 91,64 | 0,65% | - |
| 30.12.2020 | 91,12 | 91,68 | 90,25 | 91,05 | 0,43% | - |
| 29.12.2020 | 91,34 | 91,51 | 89,56 | 90,66 | 0,54% | - |
| 28.12.2020 | 91,11 | 92,52 | 90,16 | 90,17 | -2,87% | - |
| 24.12.2020 | 92,19 | 95,26 | 91,80 | 92,83 | 0,26% | - |
| 23.12.2020 | 91,93 | 92,92 | 91,72 | 92,59 | -0,85% | - |
| 22.12.2020 | 91,84 | 94,98 | 91,63 | 93,38 | 3,70% | - |
| 21.12.2020 | 87,35 | 90,43 | 86,68 | 90,05 | 1,85% | - |
| 18.12.2020 | 90,05 | 90,24 | 87,51 | 88,41 | -10,17% | - |
| 17.12.2020 | 90,53 | 98,42 | 77,86 | 98,42 | 20,53% | - |
| 16.12.2020 | 81,12 | 82,18 | 80,78 | 81,66 | 1,28% | - |
| 15.12.2020 | 80,18 | 80,96 | 79,31 | 80,63 | 1,35% | - |
| 14.12.2020 | 80,29 | 80,41 | 79,19 | 79,55 | 0,00% | - |
| 11.12.2020 | 79,94 | 92,61 | 77,75 | 79,55 | -0,19% | - |
| 10.12.2020 | 79,52 | 79,93 | 79,52 | 79,70 | 2,21% | - |
| 09.12.2020 | 78,30 | 89,20 | 76,52 | 77,98 | -2,97% | - |
| 08.12.2020 | 79,05 | 80,39 | 78,88 | 80,37 | 3,34% | - |
| 07.12.2020 | 77,47 | 84,45 | 76,52 | 77,78 | 1,07% | - |
| 04.12.2020 | 76,05 | 77,12 | 75,75 | 76,95 | 2,57% | - |
| 03.12.2020 | 76,02 | 76,12 | 74,88 | 75,03 | 3,11% | - |
| 02.12.2020 | 73,45 | 75,13 | 71,82 | 72,77 | -2,19% | - |
| 01.12.2020 | 74,26 | 87,61 | 74,08 | 74,40 | -0,35% | - |
| 30.11.2020 | 74,66 | 75,18 | 73,68 | 74,66 | -0,76% | - |
| 27.11.2020 | 75,56 | 77,25 | 74,16 | 75,23 | -0,02% | - |
| 25.11.2020 | 75,39 | 77,00 | 74,20 | 75,25 | 1,75% | - |
| 24.11.2020 | 73,93 | 74,43 | 72,95 | 73,95 | 0,54% | - |
| 23.11.2020 | 72,04 | 74,45 | 71,98 | 73,55 | 1,80% | - |
| 20.11.2020 | 71,75 | 72,62 | 71,17 | 72,25 | 0,42% | - |
| 19.11.2020 | 71,07 | 71,96 | 70,16 | 71,95 | 0,92% | - |
| 18.11.2020 | 72,09 | 73,07 | 70,82 | 71,30 | -1,20% | - |
| 17.11.2020 | 70,81 | 72,50 | 70,33 | 72,16 | 3,34% | - |
| 16.11.2020 | 69,14 | 70,04 | 68,63 | 69,83 | 0,43% | - |
| 13.11.2020 | 69,84 | 70,44 | 68,67 | 69,53 | -0,78% | - |
| 12.11.2020 | 70,61 | 70,61 | 68,67 | 70,08 | 1,58% | - |
| 11.11.2020 | 69,70 | 70,60 | 0,00 | 68,99 | 1,44% | - |
| 10.11.2020 | 68,20 | 68,98 | 0,00 | 68,01 | 0,08% | - |
| 09.11.2020 | 72,13 | 74,24 | 67,95 | 67,95 | -6,62% | - |
| 06.11.2020 | 68,86 | 73,48 | 68,80 | 72,77 | 6,16% | - |
| 05.11.2020 | 65,30 | 69,06 | 64,18 | 68,54 | 19,23% | - |
| 04.11.2020 | 58,61 | 59,86 | 56,66 | 57,49 | 1,14% | - |
| 03.11.2020 | 57,04 | 57,77 | 55,95 | 56,84 | 1,80% | - |
| 02.11.2020 | 55,59 | 56,87 | 55,02 | 55,83 | 1,40% | - |
| 30.10.2020 | 53,49 | 55,36 | 53,15 | 55,06 | 2,00% | - |
| 29.10.2020 | 53,91 | 54,39 | 52,86 | 53,98 | 0,13% | - |
| 28.10.2020 | 53,96 | 55,13 | 53,31 | 53,91 | -3,33% | - |
| 27.10.2020 | 55,77 | 55,77 | 55,77 | 55,77 | 1,33% | - |
| 26.10.2020 | 55,60 | 55,67 | 53,98 | 55,04 | -2,53% | - |
| 23.10.2020 | 55,04 | 56,77 | 54,95 | 56,47 | 1,70% | - |
| 22.10.2020 | 55,07 | 56,13 | 53,64 | 55,52 | 2,12% | - |
| 21.10.2020 | 0,00 | 56,55 | 0,00 | 54,37 | -4,60% | - |
| 20.10.2020 | 57,42 | 57,65 | 56,52 | 56,99 | 0,59% | - |
| 19.10.2020 | 59,05 | 59,12 | 56,66 | 56,66 | -3,54% | - |
| 16.10.2020 | 59,03 | 59,42 | 58,17 | 58,74 | -0,23% | - |
| 15.10.2020 | 57,94 | 59,32 | 57,09 | 58,87 | -0,11% | - |
| 14.10.2020 | 59,64 | 60,02 | 58,24 | 58,94 | -1,86% | - |
| 13.10.2020 | 59,89 | 60,57 | 58,76 | 60,06 | -0,69% | - |
| 12.10.2020 | 60,39 | 61,46 | 60,10 | 60,48 | -0,21% | - |
| 09.10.2020 | 60,29 | 61,05 | 59,25 | 60,61 | 2,40% | - |
| 08.10.2020 | 59,13 | 60,86 | 58,92 | 59,19 | -0,11% | - |
| 07.10.2020 | 59,11 | 59,70 | 58,35 | 59,25 | 3,13% | - |
| 06.10.2020 | 57,68 | 58,79 | 57,01 | 57,45 | 1,48% | - |
| 05.10.2020 | 56,02 | 56,75 | 55,82 | 56,61 | 1,83% | - |